1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 228,5 Mio. 216,0 Mio. 197,3 Mio. 175,8 Mio. 172,0 Mio. |
- Beste Börse
- Realtime-Taxe (Lang & Schwarz)
- Xetra
- Frankfurt
- Stuttgart
- Berlin
- München
- Düsseldorf
- Hamburg
- Hannover
- Tradegate
| Aktien WKN | Akt. Kurs Vortag | +/- % | Zeit | Geld Stück | Brief Stück | T.-Hoch T.-Tief | 52-W-H 52-W-T | Umsatz (Stück) Umsatz (Euro) | News 7 Tage | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 DRILLISCH AG 554550 Xetra | 23,700 23,490 | +0,210 +0,89 % | 16:28 | 23,690 330 | 23,720 120 | 24,730 23,200 | 32,880 13,290 | 458.390 11,0 Mio. | 28 | ||
| AAREAL BANK AG 540811 Xetra | 17,940 18,200 | -0,260 -1,43 % | 16:26 | 17,910 667 | 17,950 500 | 18,530 17,700 | 31,900 12,280 | 377.292 6,8 Mio. | 15 | ||
| ADIDAS AG A1EWWW Xetra | 238,50 233,00 | +5,50 +2,36 % | 16:28 | 238,50 116 | 238,60 492 | 238,70 232,50 | 317,45 162,20 | 611.120 143,9 Mio. | 21 | ||
| AIRBUS SE 938914 Xetra | 60,19 61,10 | -0,91 -1,49 % | 16:28 | 60,15 50 | 60,19 416 | 62,80 59,82 | 139,40 47,700 | 401.302 24,5 Mio. | 77 | ||
| AIXTRON SE A0WMPJ Xetra | 9,648 9,612 | +0,036 +0,37 % | 16:28 | 9,644 155 | 9,652 865 | 9,828 9,618 | 11,590 6,010 | 330.560 3,2 Mio. | 2 | ||
| ALLIANZ SE 840400 Xetra | 166,32 168,90 | -2,58 -1,53 % | 16:28 | 166,32 620 | 166,36 168 | 171,14 165,62 | 232,60 117,10 | 1,3 Mio. 216,0 Mio. | 39 | ||
| ALSTRIA OFFICE REIT-AG A0LD2U Xetra | 13,300 13,100 | +0,200 +1,53 % | 16:28 | 13,300 2.364 | 13,310 213 | 13,400 13,120 | 19,090 9,890 | 530.834 7,0 Mio. | - | ||
| AROUNDTOWN SA A2DW8Z Xetra | 5,158 5,024 | +0,134 +2,67 % | 16:28 | 5,156 787 | 5,160 2.742 | 5,208 5,040 | 8,882 2,884 | 3,4 Mio. 17,3 Mio. | 29 | ||
| AURUBIS AG 676650 Xetra | 51,90 51,50 | +0,40 +0,78 % | 16:28 | 51,88 292 | 51,92 134 | 52,20 51,46 | 58,00 30,050 | 76.306 4,0 Mio. | 2 | ||
| BASF SE BASF11 Xetra | 50,62 49,750 | +0,87 +1,75 % | 16:28 | 50,61 1.717 | 50,63 398 | 50,70 49,625 | 72,17 37,355 | 3,1 Mio. 153,4 Mio. | 31 | ||
| BAYER AG BAY001 Xetra | 62,75 62,00 | +0,75 +1,21 % | 16:28 | 62,75 100 | 62,76 1.010 | 62,91 62,12 | 78,34 44,855 | 1,8 Mio. 113,1 Mio. | 132 | ||
| BECHTLE AG 515870 Xetra | 153,90 153,30 | +0,60 +0,39 % | 16:27 | 153,90 254 | 154,00 260 | 154,40 150,00 | 160,60 79,35 | 159.217 24,3 Mio. | 5 | ||
| BEIERSDORF AG 520000 Xetra | 95,14 93,84 | +1,30 +1,39 % | 16:28 | 95,12 263 | 95,18 240 | 95,16 93,30 | 117,25 77,62 | 267.276 25,1 Mio. | 6 | ||
| BMW AG 519000 Xetra | 54,22 54,39 | -0,17 -0,31 % | 16:28 | 54,20 871 | 54,22 93 | 55,37 53,22 | 77,06 36,595 | 1,5 Mio. 83,9 Mio. | 54 | ||
| BRENNTAG AG A1DAHH Xetra | 48,030 47,780 | +0,250 +0,52 % | 16:28 | 47,970 521 | 48,020 375 | 48,460 47,510 | 50,82 28,680 | 227.765 10,9 Mio. | 6 | ||
| CANCOM SE 541910 Xetra | 56,25 54,20 | +2,05 +3,78 % | 16:28 | 56,20 250 | 56,30 781 | 56,30 54,40 | 57,10 31,200 | 105.943 5,9 Mio. | 8 | ||
| CARL ZEISS MEDITEC AG 531370 Xetra | 91,00 87,30 | +3,70 +4,24 % | 16:28 | 90,95 300 | 91,05 438 | 91,20 87,40 | 122,10 67,70 | 145.299 12,9 Mio. | 6 | ||
| COMMERZBANK AG CBK100 Xetra | 3,789 3,737 | +0,052 +1,39 % | 16:28 | 3,788 3.250 | 3,791 2.000 | 3,885 3,696 | 6,832 2,804 | 13,0 Mio. 49,1 Mio. | 53 | ||
| CONTINENTAL AG 543900 Xetra | 92,82 91,78 | +1,04 +1,13 % | 16:28 | 92,82 182 | 92,86 128 | 94,30 90,78 | 133,76 51,45 | 1,1 Mio. 98,9 Mio. | 13 | ||
| CORESTATE CAPITAL HOLDING SA A141J3 Xetra | 18,250 18,330 | -0,080 -0,44 % | 16:19 | 18,180 250 | 18,250 799 | 18,870 18,090 | 45,800 14,920 | 67.589 1,2 Mio. | 5 | ||
| COVESTRO AG 606214 Xetra | 34,840 34,920 | -0,080 -0,23 % | 16:28 | 34,810 2.101 | 34,840 1.390 | 35,950 34,740 | 48,180 23,540 | 1,4 Mio. 47,6 Mio. | 20 | ||
| CTS EVENTIM AG & CO KGAA 547030 Xetra | 42,640 40,940 | +1,700 +4,15 % | 16:28 | 42,640 120 | 42,680 189 | 42,980 41,160 | 61,55 25,540 | 446.377 18,9 Mio. | 11 | ||
| DAIMLER AG 710000 Xetra | 34,960 35,550 | -0,590 -1,66 % | 16:28 | 34,940 1.876 | 34,960 471 | 36,435 34,475 | 54,50 21,015 | 5,0 Mio. 175,8 Mio. | 160 | ||
| DELIVERY HERO SE A2E4K4 Xetra | 85,82 82,00 | +3,82 +4,66 % | 16:28 | 85,80 152 | 85,84 228 | 86,36 82,50 | 91,98 36,890 | 239.595 20,5 Mio. | 22 | ||
| DEUTSCHE BANK AG 514000 Xetra | 7,901 7,787 | +0,114 +1,46 % | 16:28 | 7,901 1.250 | 7,904 3.402 | 8,080 7,770 | 10,370 4,449 | 13,7 Mio. 108,3 Mio. | 68 | ||
| DEUTSCHE BOERSE AG 581005 Xetra | 150,25 148,65 | +1,60 +1,08 % | 16:28 | 150,20 303 | 150,30 2.174 | 152,10 148,85 | 158,90 92,92 | 412.198 61,9 Mio. | 11 | ||
| DEUTSCHE LUFTHANSA AG 823212 Xetra | 9,660 9,268 | +0,392 +4,23 % | 16:28 | 9,662 3.596 | 9,670 3.125 | 9,766 9,202 | 18,015 7,020 | 10,5 Mio. 99,9 Mio. | 688 | ||
| DEUTSCHE PFANDBRIEFBANK AG 801900 Xetra | 6,615 6,720 | -0,105 -1,56 % | 16:26 | 6,605 2.004 | 6,625 3.028 | 6,900 6,530 | 15,740 4,952 | 1,1 Mio. 7,0 Mio. | 7 | ||
| DEUTSCHE POST AG 555200 Xetra | 29,110 28,980 | +0,130 +0,45 % | 16:28 | 29,110 1.459 | 29,120 1.701 | 29,430 28,680 | 35,000 19,100 | 2,5 Mio. 72,2 Mio. | 26 | ||
| DEUTSCHE TELEKOM AG 555750 Xetra | 14,440 14,095 | +0,345 +2,45 % | 16:28 | 14,435 13.887 | 14,445 10.302 | 14,470 14,165 | 16,748 10,406 | 7,1 Mio. 102,2 Mio. | 52 | ||
| DEUTSCHE WOHNEN SE A0HN5C Xetra | 40,440 39,550 | +0,890 +2,25 % | 16:28 | 40,430 296 | 40,440 49 | 40,810 39,470 | 42,800 27,660 | 753.179 30,3 Mio. | 4 | ||
| DIALOG SEMICONDUCTOR PLC 927200 Xetra | 36,320 35,300 | +1,020 +2,89 % | 16:28 | 36,320 9 | 36,340 175 | 36,800 35,760 | 48,380 17,120 | 227.864 8,3 Mio. | 2 | ||
| DUERR AG 556520 Xetra | 22,980 22,300 | +0,680 +3,05 % | 16:28 | 22,960 788 | 23,000 150 | 23,320 22,140 | 33,160 15,720 | 306.180 7,0 Mio. | 8 | ||
| E.ON SE ENAG99 Xetra | 10,185 9,978 | +0,207 +2,07 % | 16:28 | 10,185 2.986 | 10,190 7.559 | 10,200 9,920 | 11,562 7,601 | 6,8 Mio. 69,0 Mio. | 45 | ||
| EVONIK INDUSTRIES AG EVNK01 Xetra | 22,810 22,960 | -0,150 -0,65 % | 16:28 | 22,810 1.888 | 22,830 1.106 | 22,870 22,420 | 27,590 15,130 | 570.187 12,9 Mio. | 10 | ||
| EVOTEC SE 566480 Xetra | 24,090 23,290 | +0,800 +3,44 % | 16:28 | 24,080 823 | 24,100 482 | 24,100 23,370 | 27,290 17,170 | 359.820 8,5 Mio. | 28 | ||
| FRAPORT AG 577330 Xetra | 46,040 45,720 | +0,320 +0,70 % | 16:28 | 46,020 399 | 46,040 75 | 47,000 45,380 | 79,26 27,590 | 252.623 11,7 Mio. | 44 | ||
| FREENET AG A0Z2ZZ Xetra | 16,140 16,240 | -0,100 -0,62 % | 16:28 | 16,135 154 | 16,145 363 | 16,600 16,110 | 21,640 13,670 | 383.975 6,2 Mio. | 7 | ||
| FRESENIUS MEDICAL CARE AG & CO KGAA 578580 Xetra | 75,84 73,16 | +2,68 +3,66 % | 16:28 | 75,82 705 | 75,86 631 | 75,96 73,08 | 81,10 53,50 | 448.133 33,5 Mio. | 9 | ||
| FRESENIUS SE & CO KGAA 578560 Xetra | 43,070 42,360 | +0,710 +1,68 % | 16:28 | 43,070 553 | 43,090 605 | 43,110 42,510 | 51,54 24,250 | 965.975 41,4 Mio. | 21 | ||
| FUCHS PETROLUB SE 579043 Xetra | 36,060 35,560 | +0,500 +1,41 % | 16:28 | 36,060 136 | 36,080 3 | 36,260 35,580 | 45,760 25,560 | 91.302 3,3 Mio. | 4 | ||
| GEA GROUP AG 660200 Xetra | 26,840 26,570 | +0,270 +1,02 % | 16:27 | 26,810 541 | 26,830 350 | 27,060 26,520 | 30,320 13,160 | 310.677 8,3 Mio. | 8 | ||
| GERRESHEIMER AG A0LD6E Xetra | 76,00 73,95 | +2,05 +2,77 % | 16:28 | 75,95 308 | 76,05 175 | 76,20 74,20 | 77,80 50,65 | 61.381 4,6 Mio. | 1 | ||
| HANNOVER RUECK SE 840221 Xetra | 147,20 148,40 | -1,20 -0,81 % | 16:28 | 147,10 265 | 147,20 366 | 150,90 146,50 | 192,80 98,25 | 77.171 11,5 Mio. | 4 | ||
| HEIDELBERGCEMENT AG 604700 Xetra | 46,310 45,400 | +0,910 +2,00 % | 16:28 | 46,310 125 | 46,340 475 | 47,540 45,880 | 73,02 29,000 | 1,0 Mio. 46,8 Mio. | 8 | ||
| HELLA GMBH & CO KGAA A13SX2 Xetra | 36,240 37,300 | -1,060 -2,84 % | 16:28 | 36,220 138 | 36,240 166 | 37,540 35,600 | 50,85 20,240 | 184.371 6,7 Mio. | 37 | ||
| HELLOFRESH SE A16140 Xetra | 36,940 35,600 | +1,340 +3,76 % | 16:28 | 36,920 397 | 36,960 572 | 36,980 35,040 | 42,220 8,000 | 814.732 29,3 Mio. | 19 | ||
| HENKEL AG & CO KGAA 604843 Xetra | 79,18 78,54 | +0,64 +0,81 % | 16:28 | 79,18 135 | 79,22 327 | 79,86 78,72 | 97,80 62,24 | 532.534 42,1 Mio. | 4 | ||
| HOCHTIEF AG 607000 Xetra | 82,40 80,75 | +1,65 +2,04 % | 16:27 | 82,25 353 | 82,40 350 | 83,50 81,10 | 121,90 41,580 | 175.949 14,5 Mio. | 6 | ||
| HUGO BOSS AG A1PHFF Xetra | 26,940 26,650 | +0,290 +1,09 % | 16:28 | 26,930 350 | 26,970 713 | 27,550 26,720 | 59,54 19,110 | 508.825 13,8 Mio. | 14 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und
